American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
17.26
+0.16 (0.94%)
Aug 13, 2025, 4:00 PM - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.14 | 17.26 | 17.14 | 17.26 | 17.26 | 0.94% | 11,203 |
| Aug 12, 2025 | 17.03 | 17.13 | 16.98 | 17.10 | 17.10 | 0.06% | 20,699 |
| Aug 11, 2025 | 17.02 | 17.09 | 16.97 | 17.09 | 17.09 | - | 13,885 |
| Aug 8, 2025 | 16.99 | 17.09 | 16.95 | 17.09 | 17.09 | 0.89% | 15,602 |
| Aug 7, 2025 | 17.09 | 17.09 | 16.94 | 16.94 | 16.94 | -0.88% | 9,413 |
| Aug 6, 2025 | 17.06 | 17.12 | 16.92 | 17.09 | 17.09 | - | 15,930 |
| Aug 5, 2025 | 17.11 | 17.34 | 17.07 | 17.09 | 17.09 | -0.12% | 6,839 |
| Aug 4, 2025 | 16.94 | 17.20 | 16.93 | 17.11 | 17.11 | 0.59% | 12,766 |
| Aug 1, 2025 | 16.98 | 17.01 | 16.87 | 17.01 | 17.01 | 0.41% | 10,788 |
| Jul 31, 2025 | 16.95 | 17.02 | 16.92 | 16.94 | 16.94 | -0.41% | 9,613 |
| Jul 30, 2025 | 16.96 | 17.08 | 16.91 | 17.01 | 17.01 | -0.29% | 7,939 |
| Jul 29, 2025 | 16.93 | 17.09 | 16.92 | 17.06 | 17.06 | 0.47% | 11,572 |
| Jul 28, 2025 | 16.98 | 17.09 | 16.90 | 16.98 | 16.98 | -0.64% | 8,517 |
| Jul 25, 2025 | 17.06 | 17.14 | 17.04 | 17.09 | 17.09 | 0.23% | 7,055 |
| Jul 24, 2025 | 17.04 | 17.13 | 16.97 | 17.05 | 17.05 | -0.23% | 6,239 |
| Jul 23, 2025 | 17.10 | 17.11 | 17.02 | 17.09 | 17.09 | -0.18% | 4,081 |
| Jul 22, 2025 | 17.16 | 17.16 | 17.01 | 17.12 | 17.12 | -0.41% | 3,021 |
| Jul 21, 2025 | 16.98 | 17.29 | 16.98 | 17.19 | 17.19 | 0.76% | 19,014 |
| Jul 18, 2025 | 17.12 | 17.12 | 16.91 | 17.06 | 17.06 | 0.12% | 5,072 |
| Jul 17, 2025 | 16.81 | 17.04 | 16.81 | 17.04 | 17.04 | 1.01% | 7,820 |
| Jul 16, 2025 | 17.00 | 17.15 | 16.74 | 16.87 | 16.87 | -1.17% | 7,920 |
| Jul 15, 2025 | 17.16 | 17.25 | 16.96 | 17.07 | 17.07 | -1.04% | 7,652 |
| Jul 14, 2025 | 17.34 | 17.42 | 17.18 | 17.25 | 17.25 | -0.63% | 7,812 |
| Jul 11, 2025 | 17.41 | 17.43 | 17.24 | 17.36 | 17.36 | -0.46% | 15,784 |
| Jul 10, 2025 | 17.08 | 17.44 | 17.07 | 17.44 | 17.44 | 1.28% | 20,467 |
| Jul 9, 2025 | 17.16 | 17.24 | 17.04 | 17.22 | 17.22 | 0.88% | 7,891 |
| Jul 8, 2025 | 17.18 | 17.18 | 16.95 | 17.07 | 17.07 | 0.06% | 4,346 |
| Jul 7, 2025 | 17.29 | 17.29 | 16.97 | 17.06 | 17.06 | -0.93% | 8,934 |
| Jul 3, 2025 | 17.28 | 17.28 | 17.06 | 17.22 | 17.22 | -0.23% | 2,703 |
| Jul 2, 2025 | 17.15 | 17.26 | 17.15 | 17.26 | 17.26 | 0.82% | 7,140 |
| Jul 1, 2025 | 16.94 | 17.12 | 16.87 | 17.12 | 17.12 | 0.82% | 12,103 |
| Jun 30, 2025 | 16.58 | 16.98 | 16.58 | 16.98 | 16.98 | 0.83% | 5,362 |
| Jun 27, 2025 | 16.93 | 17.02 | 16.79 | 16.84 | 16.84 | -0.41% | 8,718 |
| Jun 26, 2025 | 16.76 | 16.91 | 16.66 | 16.91 | 16.91 | 0.96% | 4,907 |
| Jun 25, 2025 | 16.88 | 16.88 | 16.75 | 16.75 | 16.75 | -0.30% | 1,743 |
| Jun 24, 2025 | 16.76 | 16.95 | 16.72 | 16.80 | 16.80 | 1.20% | 20,197 |
| Jun 23, 2025 | 16.63 | 16.71 | 16.42 | 16.60 | 16.60 | -0.42% | 6,745 |
| Jun 20, 2025 | 16.53 | 16.70 | 16.46 | 16.67 | 16.67 | 0.48% | 9,416 |
| Jun 18, 2025 | 16.47 | 16.59 | 16.38 | 16.59 | 16.59 | 0.61% | 10,546 |
| Jun 17, 2025 | 16.37 | 16.66 | 16.37 | 16.49 | 16.49 | 0.43% | 10,136 |
| Jun 16, 2025 | 16.45 | 16.59 | 16.35 | 16.42 | 16.42 | -0.42% | 19,754 |
| Jun 13, 2025 | 16.53 | 16.53 | 16.38 | 16.49 | 16.49 | -0.24% | 13,961 |
| Jun 12, 2025 | 16.49 | 16.54 | 16.45 | 16.53 | 16.53 | 0.12% | 9,209 |
| Jun 11, 2025 | 16.52 | 16.69 | 16.36 | 16.51 | 16.51 | -0.24% | 6,442 |
| Jun 10, 2025 | 16.50 | 16.61 | 16.50 | 16.55 | 16.55 | 0.55% | 3,036 |
| Jun 9, 2025 | 16.40 | 16.61 | 16.35 | 16.46 | 16.46 | 0.37% | 6,416 |
| Jun 6, 2025 | 16.44 | 16.62 | 16.34 | 16.40 | 16.40 | -0.79% | 7,718 |
| Jun 5, 2025 | 16.50 | 16.69 | 16.43 | 16.53 | 16.53 | 0.43% | 14,230 |
| Jun 4, 2025 | 16.43 | 16.48 | 16.39 | 16.46 | 16.46 | 0.43% | 4,140 |
| Jun 3, 2025 | 16.22 | 16.39 | 16.20 | 16.39 | 16.39 | 1.17% | 19,161 |